Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fred's Inc (NQ: FRED )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 1.900 1.960 1.830 1.890 493,400 +0.02(+1.07%)
Dec 28, 2018 1.870 1.950 1.830 1.870 530,000 +0.01(+0.54%)
Dec 27, 2018 1.780 1.870 1.709 1.860 554,468 +0.07(+3.91%)
Dec 26, 2018 1.750 1.882 1.680 1.790 686,612 +0.05(+2.87%)
Dec 24, 2018 1.810 1.810 1.630 1.740 390,700 -0.05(-2.79%)
Dec 21, 2018 1.800 1.900 1.770 1.790 465,300 -0.01(-0.56%)
Dec 20, 2018 2.090 2.140 1.780 1.800 733,528 -0.27(-13.04%)
Dec 19, 2018 1.990 2.115 1.920 2.070 477,960 +0.07(+3.50%)
Dec 18, 2018 1.850 2.040 1.790 2.000 697,243 +0.16(+8.70%)
Dec 17, 2018 1.890 1.920 1.780 1.840 531,325 -0.04(-2.13%)
Dec 14, 2018 1.990 1.990 1.830 1.880 407,100 -0.10(-5.05%)
Dec 13, 2018 2.230 2.230 1.810 1.980 1,929,315 -0.54(-21.43%)
Dec 12, 2018 2.570 2.609 2.482 2.520 221,994 -0.02(-0.79%)
Dec 11, 2018 2.660 2.680 2.440 2.540 577,408 -0.11(-4.15%)
Dec 10, 2018 2.670 2.730 2.520 2.650 210,959 -0.03(-1.12%)
Dec 07, 2018 2.670 2.750 2.570 2.680 194,900 +0.01(+0.37%)
Dec 06, 2018 2.550 2.703 2.530 2.670 289,941 +0.06(+2.30%)
Dec 04, 2018 2.850 2.930 2.600 2.610 526,300 -0.25(-8.74%)
Dec 03, 2018 2.970 2.970 2.810 2.860 716,233 -0.06(-2.05%)
Nov 30, 2018 2.980 3.040 2.880 2.920 857,300 -0.06(-2.01%)
Nov 29, 2018 3.100 3.210 2.960 2.980 415,390 -0.10(-3.25%)
Nov 28, 2018 2.930 3.240 2.890 3.080 690,105 +0.17(+5.84%)
Nov 27, 2018 2.910 3.000 2.890 2.910 205,924 +0.00(+0.00%)
Nov 26, 2018 2.990 3.040 2.890 2.910 323,284 -0.06(-2.02%)
Nov 23, 2018 3.000 3.080 2.960 2.970 139,200 -0.03(-1.00%)
Nov 21, 2018 3.000 3.000 3.000 0 -0.05(-1.64%)
Nov 20, 2018 3.030 3.110 2.930 3.050 321,006 -0.08(-2.56%)
Nov 19, 2018 3.200 3.290 3.065 3.130 326,550 -0.09(-2.80%)
Nov 16, 2018 3.150 3.310 3.130 3.220 337,500 +0.05(+1.58%)
Nov 15, 2018 3.180 3.250 3.020 3.170 497,168 -0.02(-0.63%)
Nov 14, 2018 3.400 3.440 3.180 3.190 427,467 -0.14(-4.20%)
Nov 13, 2018 3.440 3.520 3.310 3.330 427,308 -0.11(-3.20%)
Nov 12, 2018 3.430 3.580 3.340 3.440 826,339 +0.01(+0.29%)
Nov 09, 2018 3.240 3.470 3.160 3.430 1,488,800 +0.19(+5.86%)
Nov 08, 2018 3.110 3.300 3.010 3.240 573,624 +0.11(+3.51%)
Nov 07, 2018 3.180 3.290 3.060 3.130 471,935 -0.02(-0.63%)
Nov 06, 2018 3.130 3.260 3.060 3.150 441,543 +0.02(+0.64%)
Nov 05, 2018 3.000 3.370 3.000 3.130 1,239,764 +0.12(+3.99%)
Nov 02, 2018 2.830 3.060 2.830 3.010 913,300 +0.16(+5.61%)
Nov 01, 2018 2.750 2.890 2.720 2.850 604,170 +0.11(+4.01%)
Oct 31, 2018 2.610 2.790 2.570 2.740 432,702 +0.13(+4.98%)
Oct 30, 2018 2.560 2.670 2.530 2.610 1,103,587 +0.05(+1.95%)
Oct 29, 2018 2.540 2.780 2.480 2.560 2,233,596 +0.10(+4.07%)
Oct 26, 2018 2.520 2.550 2.410 2.460 529,100 -0.09(-3.53%)
Oct 25, 2018 2.630 2.630 2.350 2.550 1,385,070 -0.09(-3.41%)
Oct 24, 2018 2.710 2.830 2.535 2.640 1,003,625 +0.01(+0.38%)
Oct 23, 2018 2.760 2.880 2.620 2.630 1,608,710 -0.31(-10.54%)
Oct 22, 2018 3.170 3.410 2.900 2.940 1,697,002 -0.25(-7.84%)
Oct 19, 2018 2.900 3.230 2.810 3.190 2,498,800 +0.28(+9.62%)
Oct 18, 2018 2.780 3.130 2.750 2.910 2,391,194 +0.13(+4.68%)
Oct 17, 2018 2.650 2.840 2.500 2.780 2,081,516 +0.13(+4.91%)
Oct 16, 2018 2.570 2.740 2.500 2.650 598,541 +0.09(+3.52%)
Oct 15, 2018 2.520 2.600 2.330 2.560 514,919 +0.06(+2.40%)
Oct 12, 2018 2.580 2.670 2.470 2.500 482,200 -0.06(-2.34%)
Oct 11, 2018 2.210 2.580 2.180 2.560 1,444,612 +0.37(+16.89%)
Oct 10, 2018 2.280 2.350 2.190 2.190 411,226 -0.09(-3.95%)
Oct 09, 2018 2.160 2.350 2.160 2.280 454,816 +0.12(+5.56%)
Oct 08, 2018 2.080 2.240 2.070 2.160 522,563 +0.09(+4.35%)
Oct 05, 2018 2.070 2.130 2.070 2.070 171,900 -0.01(-0.48%)
Oct 04, 2018 2.020 2.140 2.005 2.080 234,775 +0.05(+2.46%)
Oct 03, 2018 2.040 2.040 1.990 2.030 275,465 -0.02(-0.98%)
Oct 02, 2018 2.040 2.050 2.000 2.050 458,539 +0.01(+0.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.